AS ONE Corporation (7476.T) JPX

2,106.50

-37.5(-1.75%)

Updated at June 02 03:30PM

Currency In JPY

7476.T Historical Return

If you invested ¥1000 in AS ONE Corporation (7476.T) 10 years ago, it would be worth ¥2,456.85 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥759.1, while ¥1000 invested 1 year ago would be worth ¥947.68. This corresponds to total returns of 145.68%, -24.09%, -5.23%, respectively, with annualized returns of 9.4%, -5.36%, -5.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7476.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2,111	2,144	2,144	2,153	2,098.5	251,500
May 29, 2026	2,100	2,111	2,111	2,132.5	2,077.5	398,100
May 28, 2026	2,105.5	2,094	2,094	2,119	2,076	172,500
May 27, 2026	2,064.5	2,091.5	2,091.5	2,096.5	2,060.5	164,900
May 26, 2026	2,090.5	2,079	2,079	2,092.5	2,063	163,300
May 25, 2026	2,097	2,097.5	2,097.5	2,102.5	2,070.5	206,900
May 22, 2026	2,085	2,097	2,097	2,097.5	2,067.5	178,600
May 21, 2026	2,109.5	2,085	2,085	2,116	2,047	244,200
May 20, 2026	2,076.5	2,064	2,064	2,091	2,037.5	261,500
May 19, 2026	2,057.5	2,090.5	2,090.5	2,096	2,045	369,000
May 18, 2026	2,006	2,031	2,031	2,056	2,006	246,400
May 15, 2026	2,002	2,021.5	2,021.5	2,026.5	1,990	326,500
May 14, 2026	2,116	1,985.5	1,985.5	2,126	1,959	702,800
May 13, 2026	2,110.5	2,068	2,068	2,120	2,055	292,900
May 12, 2026	2,140	2,123.5	2,123.5	2,142.5	2,116.5	168,800
May 11, 2026	2,127.5	2,139.5	2,139.5	2,143	2,123.5	171,300
May 08, 2026	2,164	2,140.5	2,140.5	2,179	2,128.5	225,500
May 07, 2026	2,128.5	2,154.5	2,154.5	2,158	2,122	209,400
May 01, 2026	2,147	2,131	2,131	2,147	2,119.5	143,800
April 30, 2026	2,158.5	2,165.5	2,165.5	2,177.5	2,145	309,300
April 28, 2026	2,174	2,165	2,165	2,180.5	2,154	172,500
April 27, 2026	2,117.5	2,174	2,174	2,184	2,117.5	244,700
April 24, 2026	2,115	2,123.5	2,123.5	2,126	2,084	580,600
April 23, 2026	2,138	2,115	2,115	2,153	2,109.5	1.23M
April 22, 2026	2,180.5	2,149	2,149	2,181.5	2,143	194,100
April 21, 2026	2,180	2,191.5	2,191.5	2,191.5	2,159.5	152,100
April 20, 2026	2,180	2,168.5	2,168.5	2,189.5	2,156	158,600
April 17, 2026	2,180	2,167.5	2,167.5	2,193.5	2,150.5	263,600
April 16, 2026	2,234	2,193	2,193	2,235	2,187	195,200
April 15, 2026	2,208.5	2,220	2,220	2,223.5	2,208.5	151,300
April 14, 2026	2,184.5	2,202	2,202	2,208.5	2,181	180,200
April 13, 2026	2,175	2,175.5	2,175.5	2,190.5	2,168.5	194,200
April 10, 2026	2,189	2,175	2,175	2,192.5	2,167	282,500
April 09, 2026	2,245	2,209	2,209	2,269	2,208	163,900
April 08, 2026	2,291.5	2,254.5	2,254.5	2,291.5	2,250.5	237,500
April 07, 2026	2,274	2,252.5	2,252.5	2,278	2,232.5	113,500
April 06, 2026	2,260	2,243.5	2,243.5	2,266	2,239	117,800
April 03, 2026	2,239	2,260	2,260	2,269.5	2,233.5	98,900
April 02, 2026	2,242.5	2,251.5	2,251.5	2,276.5	2,234.5	176,700
April 01, 2026	2,240.5	2,257.5	2,257.5	2,257.5	2,222	125,100
March 31, 2026	2,189	2,204	2,204	2,217.5	2,177	122,200
March 30, 2026	2,138	2,183	2,183	2,184	2,138	201,000
March 27, 2026	2,289.5	2,257.5	2,225.5	2,289.5	2,253	221,900
March 26, 2026	2,250.5	2,255.5	2,223.53	2,269	2,233	125,300
March 25, 2026	2,234	2,255	2,223.04	2,267	2,234	177,300
March 24, 2026	2,200	2,219	2,187.55	2,220	2,188.5	154,400
March 23, 2026	2,236.5	2,166	2,135.3	2,242.5	2,164.5	264,300
March 19, 2026	2,275.5	2,276	2,243.74	2,306	2,271.5	191,500
March 18, 2026	2,266.5	2,294	2,261.48	2,307.5	2,266.5	143,900
March 17, 2026	2,274.5	2,282	2,249.65	2,301	2,274.5	131,900
March 16, 2026	2,257.5	2,255	2,223.04	2,292	2,248	241,300
March 13, 2026	2,231.5	2,237.5	2,205.78	2,274	2,215	186,200
March 12, 2026	2,286	2,250	2,218.11	2,286.5	2,239	255,000
March 11, 2026	2,315	2,286	2,253.6	2,319.5	2,286	126,900
March 10, 2026	2,351	2,297.5	2,272.33	2,351	2,297	118,100
March 09, 2026	2,313.5	2,335	2,301.9	2,339	2,300.5	224,300
March 06, 2026	2,343.5	2,358.5	2,325.07	2,368.5	2,322.5	186,800
March 05, 2026	2,346.5	2,357	2,323.59	2,394.5	2,336	450,400
March 04, 2026	2,257	2,294.5	2,263.95	2,297.5	2,246	301,300
March 03, 2026	2,231	2,257	2,225.01	2,284.5	2,225.5	425,800